Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBDC4F - BRADESCO - PN EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 19,59 | 19,34 | -2,81% | 19,18 | 19,65 | 19,35 | 19,33 | 19,34 | 4.930 | 116.878.686 |
| 11/3/2026 | 19,71 | 19,90 | -0,65% | 19,71 | 20,26 | 19,94 | 19,89 | 19,90 | 4.786 | 140.863.969 |
| 10/3/2026 | 19,75 | 20,03 | +2,04% | 19,68 | 20,24 | 20,01 | 20,03 | 20,05 | 6.209 | 136.674.704 |
| 9/3/2026 | 19,27 | 19,63 | +0,15% | 19,12 | 19,73 | 19,36 | 19,60 | 19,67 | 6.233 | 137.687.226 |
| 6/3/2026 | 19,83 | 19,60 | -1,31% | 19,35 | 19,90 | 19,56 | 19,51 | 19,63 | 6.709 | 140.640.790 |
| 5/3/2026 | 20,44 | 19,86 | -3,12% | 19,81 | 20,44 | 19,99 | 19,84 | 19,86 | 6.779 | 165.588.295 |
| 4/3/2026 | 20,41 | 20,50 | +1,49% | 20,14 | 20,70 | 20,40 | 20,45 | 20,50 | 5.665 | 148.102.733 |
| 3/3/2026 | 20,50 | 20,20 | -5,08% | 19,92 | 20,60 | 20,22 | 20,20 | 20,21 | 9.221 | 185.686.058 |
| 2/3/2026 | 21,00 | 21,28 | +0,66% | 20,50 | 21,37 | 20,99 | 21,25 | 21,28 | 10.058 | 173.330.911 |
| 27/2/2026 | 21,05 | 21,14 | +0,57% | 21,05 | 21,90 | 21,53 | 21,10 | 21,16 | 6.129 | 148.949.047 |
| 26/2/2026 | 21,14 | 21,02 | -1,04% | 20,71 | 21,39 | 20,94 | 20,95 | 21,02 | 6.012 | 101.910.809 |
| 25/2/2026 | 21,55 | 21,24 | -1,07% | 21,07 | 21,60 | 21,34 | 21,22 | 21,24 | 5.212 | 93.904.322 |
| 24/2/2026 | 21,24 | 21,47 | +1,08% | 21,06 | 21,50 | 21,32 | 21,40 | 21,48 | 4.808 | 106.846.138 |
| 23/2/2026 | 21,70 | 21,24 | -2,12% | 21,15 | 21,76 | 21,39 | 21,22 | 21,25 | 6.047 | 117.008.060 |
| 20/2/2026 | 21,07 | 21,70 | +2,26% | 21,01 | 21,84 | 21,47 | 21,66 | 21,72 | 5.572 | 100.867.217 |
| 19/2/2026 | 20,90 | 21,22 | +1,53% | 20,81 | 21,50 | 21,21 | 21,21 | 21,35 | 6.205 | 113.295.561 |
| 18/2/2026 | 20,97 | 20,90 | -0,95% | 20,70 | 21,14 | 20,84 | 20,90 | 20,91 | 5.205 | 89.346.869 |
| 13/2/2026 | 21,05 | 21,10 | -2,27% | 20,41 | 21,11 | 20,81 | 21,01 | 21,10 | 5.597 | 107.874.553 |
| 11/2/2026 | 20,99 | 21,59 | +3,20% | 20,99 | 21,59 | 21,38 | 21,57 | 21,59 | 6.199 | 136.590.614 |
| 10/2/2026 | 20,91 | 20,92 | +0,48% | 20,75 | 21,18 | 20,96 | 20,86 | 20,92 | 5.733 | 108.788.010 |
| 9/2/2026 | 20,69 | 20,82 | +0,63% | 20,33 | 20,94 | 20,68 | 20,82 | 20,85 | 7.438 | 136.889.810 |
| 6/2/2026 | 20,34 | 20,69 | -2,41% | 19,85 | 20,73 | 20,32 | 20,65 | 20,69 | 10.656 | 197.527.009 |
| 5/2/2026 | 21,19 | 21,20 | -0,24% | 20,46 | 21,25 | 20,92 | 21,15 | 21,20 | 6.447 | 117.891.317 |
| 4/2/2026 | 21,28 | 21,25 | -1,62% | 20,66 | 21,43 | 21,05 | 20,92 | 21,25 | 7.090 | 144.124.532 |
| 3/2/2026 | 21,76 | 21,60 | +0,09% | 21,58 | 22,11 | 21,84 | 21,60 | 21,70 | 5.024 | 129.018.689 |
| 2/2/2026 | 21,30 | 21,58 | +1,08% | 21,17 | 21,60 | 21,46 | 21,52 | 21,58 | 8.421 | 165.867.229 |
| 30/1/2026 | 21,48 | 21,35 | -1,07% | 21,05 | 21,64 | 21,37 | 21,32 | 21,35 | 6.210 | 131.405.093 |
| 29/1/2026 | 21,76 | 21,58 | -0,78% | 21,15 | 22,00 | 21,57 | 21,50 | 21,58 | 5.375 | 137.181.236 |
| 28/1/2026 | 21,43 | 21,75 | +0,97% | 21,34 | 21,75 | 21,51 | 21,70 | 21,75 | 6.178 | 135.668.040 |
| 27/1/2026 | 20,84 | 21,54 | +2,82% | 20,80 | 21,66 | 21,43 | 21,40 | 21,54 | 5.583 | 145.659.794 |
| 26/1/2026 | 20,77 | 20,95 | +1,40% | 20,39 | 20,95 | 20,72 | 20,93 | 20,95 | 5.364 | 114.777.797 |
| 23/1/2026 | 20,30 | 20,66 | +1,27% | 20,25 | 20,96 | 20,57 | 20,66 | 20,75 | 5.564 | 128.403.962 |
| 22/1/2026 | 19,76 | 20,40 | +3,40% | 19,69 | 20,56 | 20,16 | 20,33 | 20,40 | 6.964 | 146.017.021 |
| 21/1/2026 | 19,22 | 19,73 | +2,81% | 19,22 | 19,81 | 19,65 | 19,71 | 19,73 | 5.508 | 137.501.862 |
| 20/1/2026 | 18,90 | 19,19 | +2,07% | 18,69 | 19,29 | 19,07 | 19,11 | 19,19 | 3.910 | 88.430.437 |
| 19/1/2026 | 18,91 | 18,80 | -0,27% | 18,80 | 19,08 | 18,93 | 18,80 | 18,85 | 4.170 | 79.833.322 |
| 16/1/2026 | 18,90 | 18,85 | -0,37% | 18,68 | 19,07 | 18,87 | 18,85 | 18,89 | 4.357 | 80.617.819 |
| 15/1/2026 | 18,52 | 18,92 | +2,27% | 18,52 | 19,07 | 18,82 | 18,86 | 18,92 | 4.185 | 101.757.752 |
| 14/1/2026 | 18,25 | 18,50 | +1,76% | 18,17 | 18,52 | 18,33 | 18,49 | 18,50 | 3.610 | 80.417.289 |
| 13/1/2026 | 18,40 | 18,18 | -1,46% | 18,06 | 18,40 | 18,20 | 18,14 | 18,18 | 4.890 | 93.358.651 |
| 12/1/2026 | 18,52 | 18,45 | -0,81% | 18,30 | 18,52 | 18,40 | 18,40 | 18,45 | 5.106 | 90.524.170 |
| 9/1/2026 | 18,69 | 18,60 | -0,11% | 18,44 | 18,75 | 18,60 | 18,57 | 18,60 | 3.233 | 70.391.746 |
| 8/1/2026 | 18,84 | 18,62 | -1,22% | 18,45 | 18,89 | 18,64 | 18,50 | 18,62 | 4.926 | 92.076.280 |
| 7/1/2026 | 19,11 | 18,85 | -1,57% | 18,71 | 19,12 | 18,86 | 18,80 | 18,85 | 3.969 | 84.728.539 |
| 6/1/2026 | 19,00 | 19,15 | +1,06% | 19,00 | 19,43 | 19,18 | 19,11 | 19,15 | 4.404 | 108.740.834 |
| 5/1/2026 | 18,22 | 18,95 | +3,95% | 18,17 | 18,95 | 18,56 | 18,93 | 18,95 | 5.983 | 109.517.474 |
| 2/1/2026 | 18,24 | 18,23 | +0,05% | 18,20 | 18,45 | 18,31 | 18,22 | 18,23 | 6.486 | 103.669.819 |
| 30/12/2025 | 18,35 | 18,22 | -1,09% | 18,22 | 18,50 | 18,40 | 18,22 | 18,27 | 3.342 | 72.709.601 |
| 29/12/2025 | 18,40 | 18,42 | 0,00% | 18,27 | 18,49 | 18,36 | 18,41 | 18,42 | 4.724 | 92.249.823 |
| 26/12/2025 | 18,27 | 18,42 | +0,77% | 18,14 | 18,44 | 18,31 | 18,40 | 18,42 | 4.253 | 83.961.452 |
| 23/12/2025 | 18,24 | 18,28 | -0,05% | 18,24 | 18,52 | 18,41 | 18,28 | 18,38 | 3.854 | 73.829.763 |
| 22/12/2025 | 18,51 | 18,29 | -1,83% | 18,18 | 18,51 | 18,31 | 18,21 | 18,29 | 5.372 | 100.077.160 |
| 19/12/2025 | 18,34 | 18,63 | +1,80% | 18,28 | 18,70 | 18,55 | 18,53 | 18,63 | 4.722 | 91.245.130 |
| 18/12/2025 | 18,11 | 18,30 | +0,05% | 18,08 | 18,47 | 18,32 | 18,30 | 18,39 | 3.709 | 86.073.213 |
| 17/12/2025 | 18,38 | 18,29 | -0,60% | 17,87 | 18,40 | 18,13 | 18,26 | 18,29 | 4.402 | 98.678.749 |
| 16/12/2025 | 18,80 | 18,40 | -2,90% | 18,37 | 18,80 | 18,59 | 18,39 | 18,40 | 4.496 | 91.489.871 |
| 15/12/2025 | 18,80 | 18,95 | +0,96% | 18,77 | 19,08 | 18,93 | 18,94 | 18,96 | 4.592 | 95.675.802 |
| 12/12/2025 | 18,54 | 18,77 | +1,51% | 18,49 | 18,78 | 18,67 | 18,73 | 18,77 | 3.456 | 61.939.734 |
| 11/12/2025 | 18,33 | 18,49 | +1,32% | 18,20 | 18,70 | 18,52 | 18,49 | 18,55 | 3.224 | 74.351.971 |
| 10/12/2025 | 18,17 | 18,25 | +1,45% | 18,03 | 18,41 | 18,19 | 18,25 | 18,26 | 3.961 | 73.795.430 |
| 9/12/2025 | 18,18 | 17,99 | -1,53% | 17,65 | 18,25 | 17,92 | 17,99 | 18,13 | 5.276 | 112.072.326 |
| 8/12/2025 | 18,37 | 18,27 | +0,66% | 18,06 | 18,45 | 18,25 | 18,18 | 18,27 | 6.147 | 124.951.848 |
| 5/12/2025 | 19,31 | 18,15 | -6,01% | 18,08 | 19,43 | 18,65 | 18,15 | 18,21 | 8.778 | 182.075.664 |
| 4/12/2025 | 19,02 | 19,31 | +1,69% | 19,02 | 19,38 | 19,25 | 19,25 | 19,31 | 3.454 | 80.041.537 |
| 3/12/2025 | 19,55 | 18,99 | -2,16% | 18,79 | 19,70 | 19,12 | 18,98 | 18,99 | 6.260 | 124.747.201 |
| 2/12/2025 | 19,35 | 19,41 | -0,15% | 19,33 | 19,58 | 19,47 | 19,41 | 19,52 | 4.146 | 81.733.832 |
| 1/12/2025 | 19,75 | 19,44 | -0,82% | 19,36 | 19,75 | 19,51 | 19,38 | 19,44 | 7.063 | 131.417.595 |
| 28/11/2025 | 19,50 | 19,60 | +0,51% | 19,48 | 19,80 | 19,69 | 19,60 | 19,73 | 4.457 | 87.322.989 |
| 27/11/2025 | 19,52 | 19,50 | -0,36% | 19,45 | 19,60 | 19,53 | 19,50 | 19,51 | 3.808 | 70.988.905 |
| 26/11/2025 | 18,95 | 19,57 | +3,27% | 18,90 | 19,60 | 19,35 | 19,54 | 19,57 | 3.524 | 93.719.355 |
| 25/11/2025 | 18,80 | 18,95 | +1,07% | 18,80 | 19,11 | 18,93 | 18,95 | 19,00 | 4.155 | 82.840.342 |
| 24/11/2025 | 18,74 | 18,75 | -0,58% | 18,70 | 18,88 | 18,77 | 18,74 | 18,75 | 4.803 | 99.331.612 |
| 21/11/2025 | 18,99 | 18,86 | -0,68% | 18,64 | 19,04 | 18,80 | 18,86 | 18,87 | 4.716 | 97.514.502 |
| 19/11/2025 | 19,06 | 18,99 | -1,09% | 18,87 | 19,17 | 18,97 | 18,94 | 18,99 | 4.154 | 71.698.748 |
| 18/11/2025 | 19,18 | 19,20 | -1,03% | 19,03 | 19,23 | 19,13 | 19,12 | 19,20 | 3.937 | 85.833.167 |
| 17/11/2025 | 19,42 | 19,40 | -0,61% | 19,19 | 19,50 | 19,34 | 19,25 | 19,40 | 5.502 | 123.940.696 |
| 14/11/2025 | 19,48 | 19,52 | +0,67% | 19,37 | 19,73 | 19,59 | 19,41 | 19,52 | 4.771 | 172.348.816 |
| 13/11/2025 | 19,44 | 19,39 | -0,31% | 19,36 | 19,84 | 19,55 | 19,39 | 19,46 | 5.369 | 116.796.397 |
| 12/11/2025 | 19,49 | 19,45 | +0,15% | 19,27 | 19,56 | 19,42 | 19,40 | 19,45 | 4.606 | 85.403.315 |
| 11/11/2025 | 19,08 | 19,42 | +4,13% | 19,06 | 19,62 | 19,45 | 19,42 | 19,44 | 5.191 | 124.869.911 |
| 10/11/2025 | 18,73 | 18,65 | -0,37% | 18,65 | 19,18 | 18,97 | 18,65 | 18,68 | 5.181 | 117.659.985 |
| 7/11/2025 | 18,69 | 18,72 | +0,38% | 18,46 | 18,75 | 18,58 | 18,72 | 18,73 | 4.080 | 74.115.396 |
| 6/11/2025 | 18,79 | 18,65 | -0,90% | 18,61 | 18,86 | 18,72 | 18,65 | 18,75 | 4.568 | 87.935.148 |
| 5/11/2025 | 18,40 | 18,82 | +2,67% | 18,36 | 18,83 | 18,65 | 18,76 | 18,82 | 3.425 | 86.853.786 |
| 4/11/2025 | 18,30 | 18,33 | -0,05% | 18,19 | 18,49 | 18,36 | 18,33 | 18,40 | 4.269 | 84.467.907 |
| 3/11/2025 | 18,20 | 18,34 | +1,16% | 18,16 | 18,61 | 18,36 | 18,34 | 18,40 | 6.603 | 126.585.761 |
| 31/10/2025 | 18,17 | 18,13 | -0,11% | 17,91 | 18,27 | 18,06 | 18,13 | 18,17 | 5.360 | 91.870.842 |
| 30/10/2025 | 18,33 | 18,15 | -3,46% | 17,93 | 18,37 | 18,19 | 18,15 | 18,18 | 6.215 | 132.329.931 |
| 29/10/2025 | 18,24 | 18,80 | +2,96% | 18,14 | 18,83 | 18,57 | 18,69 | 18,80 | 4.067 | 104.970.979 |
| 28/10/2025 | 18,20 | 18,26 | -0,05% | 18,10 | 18,38 | 18,21 | 18,16 | 18,26 | 3.663 | 74.304.580 |
| 27/10/2025 | 18,21 | 18,27 | +0,94% | 18,11 | 18,39 | 18,24 | 18,23 | 18,27 | 4.521 | 88.674.619 |
| 24/10/2025 | 17,99 | 18,10 | +0,67% | 17,96 | 18,20 | 18,05 | 18,06 | 18,10 | 2.703 | 65.582.238 |
| 23/10/2025 | 17,81 | 17,98 | +0,67% | 17,79 | 18,01 | 17,90 | 17,95 | 17,98 | 2.691 | 63.011.577 |
| 22/10/2025 | 17,77 | 17,86 | +0,34% | 17,75 | 17,95 | 17,82 | 17,80 | 17,86 | 2.619 | 60.505.652 |
| 21/10/2025 | 17,96 | 17,80 | -1,28% | 17,78 | 18,05 | 17,89 | 17,79 | 17,80 | 3.229 | 65.975.607 |
| 20/10/2025 | 17,70 | 18,03 | +2,15% | 17,68 | 18,12 | 17,95 | 18,00 | 18,03 | 5.073 | 98.323.109 |
| 17/10/2025 | 17,41 | 17,65 | +0,68% | 17,28 | 17,74 | 17,61 | 17,65 | 17,67 | 3.241 | 65.213.673 |
| 16/10/2025 | 17,24 | 17,53 | +0,92% | 17,20 | 17,70 | 17,51 | 17,53 | 17,60 | 3.918 | 79.450.511 |
| 15/10/2025 | 17,15 | 17,37 | +1,58% | 16,95 | 17,42 | 17,30 | 17,35 | 17,37 | 3.362 | 75.966.122 |
| 14/10/2025 | 16,93 | 17,10 | +1,00% | 16,93 | 17,34 | 17,21 | 17,10 | 17,17 | 4.456 | 89.488.423 |
| 13/10/2025 | 16,88 | 16,93 | +0,18% | 16,87 | 17,04 | 16,95 | 16,93 | 16,95 | 3.589 | 68.595.874 |
| 10/10/2025 | 17,08 | 16,90 | -1,11% | 16,80 | 17,22 | 16,95 | 16,90 | 16,94 | 4.090 | 75.547.848 |
| 9/10/2025 | 17,02 | 17,09 | +0,47% | 16,94 | 17,14 | 17,05 | 17,09 | 17,10 | 3.628 | 59.395.409 |
| 8/10/2025 | 16,72 | 17,01 | +1,37% | 16,67 | 17,04 | 16,93 | 17,01 | 17,03 | 3.789 | 67.347.535 |
| 7/10/2025 | 16,85 | 16,78 | -1,29% | 16,62 | 16,96 | 16,71 | 16,74 | 16,78 | 5.698 | 92.709.679 |
| 6/10/2025 | 17,15 | 17,00 | -0,87% | 16,81 | 17,15 | 16,96 | 16,99 | 17,00 | 6.106 | 95.534.973 |
| 3/10/2025 | 17,10 | 17,15 | +0,18% | 16,86 | 17,15 | 17,00 | 17,09 | 17,15 | 4.407 | 78.449.004 |
| 2/10/2025 | 17,33 | 17,12 | -1,61% | 17,03 | 17,40 | 17,20 | 17,10 | 17,12 | 5.016 | 86.915.488 |
| 1/10/2025 | 17,79 | 17,40 | -1,58% | 17,22 | 17,94 | 17,50 | 17,40 | 17,41 | 6.609 | 108.793.941 |
| 30/9/2025 | 17,88 | 17,68 | -0,67% | 17,61 | 17,89 | 17,75 | 17,68 | 17,71 | 3.767 | 73.646.478 |
| 29/9/2025 | 17,81 | 17,80 | +1,02% | 17,66 | 18,02 | 17,86 | 17,80 | 17,83 | 4.367 | 87.344.631 |
| 26/9/2025 | 17,60 | 17,62 | +0,63% | 17,52 | 17,76 | 17,62 | 17,62 | 17,66 | 5.295 | 70.924.444 |
| 25/9/2025 | 17,72 | 17,51 | -1,24% | 17,51 | 17,83 | 17,67 | 17,51 | 17,52 | 4.113 | 80.678.780 |
| 24/9/2025 | 17,90 | 17,73 | -0,39% | 17,73 | 17,91 | 17,80 | 17,73 | 17,78 | 4.051 | 74.697.414 |
| 23/9/2025 | 17,74 | 17,80 | +0,39% | 17,67 | 18,05 | 17,89 | 17,80 | 17,82 | 4.010 | 93.738.505 |
| 22/9/2025 | 17,61 | 17,73 | +0,11% | 17,44 | 17,78 | 17,61 | 17,73 | 17,74 | 4.639 | 86.638.982 |
| 19/9/2025 | 17,43 | 17,71 | +2,31% | 17,43 | 17,77 | 17,62 | 17,70 | 17,71 | 5.753 | 88.360.821 |
| 18/9/2025 | 17,44 | 17,31 | -1,14% | 17,31 | 17,56 | 17,41 | 17,31 | 17,43 | 3.431 | 67.806.186 |
| 17/9/2025 | 16,98 | 17,51 | +3,24% | 16,98 | 17,65 | 17,40 | 17,49 | 17,51 | 5.298 | 135.867.052 |
| 16/9/2025 | 17,02 | 16,96 | -0,24% | 16,91 | 17,11 | 16,99 | 16,96 | 17,00 | 4.634 | 79.860.740 |
| 15/9/2025 | 16,90 | 17,00 | +0,89% | 16,90 | 17,11 | 17,03 | 16,97 | 17,00 | 4.003 | 85.952.304 |